Bulten AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	42.75	42.75	42.75	42.75	42.75	0.12%	3,400
Feb 10, 2026	42.70	42.70	42.70	42.70	42.70	0.35%	100
Feb 9, 2026	42.50	42.55	42.50	42.55	42.55	-4.49%	350
Feb 4, 2026	44.55	44.55	44.55	44.55	44.55	-16.10%	1,000
Feb 3, 2026	50.30	53.10	50.30	53.10	53.10	6.73%	145
Feb 2, 2026	48.95	49.75	48.95	49.75	49.75	-1.49%	276
Jan 30, 2026	50.50	50.50	50.50	50.50	50.50	-1.17%	1
Jan 29, 2026	51.40	51.40	51.10	51.10	51.10	-0.39%	210
Jan 27, 2026	52.10	52.10	51.30	51.30	51.30	-2.29%	5,201
Jan 26, 2026	52.50	52.50	52.50	52.50	52.50	-0.57%	50
Jan 23, 2026	52.50	52.90	52.10	52.80	52.80	0.96%	621
Jan 22, 2026	51.60	52.60	51.50	52.30	52.30	3.98%	625
Jan 20, 2026	50.30	50.30	50.30	50.30	50.30	0.20%	90
Jan 16, 2026	50.20	50.20	50.20	50.20	50.20	-1.38%	2
Jan 15, 2026	49.80	50.90	49.80	50.90	50.90	-0.20%	591
Jan 9, 2026	51.00	51.00	51.00	51.00	51.00	-0.97%	10
Jan 7, 2026	51.50	51.50	51.50	51.50	51.50	0.39%	10
Jan 5, 2026	51.30	51.30	51.30	51.30	51.30	-1.16%	2,000
Jan 2, 2026	51.90	51.90	51.90	51.90	51.90	2.17%	417
Dec 29, 2025	51.40	51.40	50.80	50.80	50.80	0.40%	691
Dec 23, 2025	50.60	50.60	50.60	50.60	50.60	1.50%	22
Dec 22, 2025	49.95	49.95	49.85	49.85	49.85	-0.10%	302
Dec 19, 2025	50.60	50.60	49.90	49.90	49.90	0.81%	28
Dec 18, 2025	49.70	49.70	49.50	49.50	49.50	-2.17%	368
Dec 16, 2025	51.10	51.10	50.60	50.60	50.60	-0.98%	120
Dec 12, 2025	51.10	51.10	51.10	51.10	51.10	1.19%	439
Dec 8, 2025	50.30	50.50	50.30	50.50	50.50	-1.37%	311
Dec 5, 2025	50.50	51.20	50.40	51.20	51.20	1.99%	1,090
Dec 4, 2025	49.95	50.20	49.95	50.20	50.20	0.70%	851
Dec 3, 2025	49.85	49.85	49.85	49.85	49.85	1.01%	200
Dec 2, 2025	49.35	49.35	49.35	49.35	49.35	0.20%	1,066
Nov 28, 2025	49.30	49.30	48.90	49.25	49.25	0.10%	1,295
Nov 27, 2025	48.95	49.20	48.95	49.20	49.20	1.03%	685
Nov 25, 2025	48.25	48.70	48.20	48.70	48.70	0.72%	1,055
Nov 24, 2025	48.35	48.35	48.35	48.35	48.35	-	83
Nov 21, 2025	47.85	48.35	47.80	48.35	48.35	0.42%	75
Nov 19, 2025	48.15	48.20	48.10	48.15	48.15	-0.26%	590
Nov 18, 2025	48.78	48.78	48.28	48.28	48.28	-1.78%	1,534
Nov 17, 2025	49.60	49.60	49.15	49.15	49.15	-0.20%	3,163
Nov 14, 2025	49.25	49.25	49.15	49.25	49.25	-0.51%	3,000
Nov 13, 2025	49.50	49.50	49.50	49.50	49.50	0.61%	507
Nov 12, 2025	49.30	49.30	49.20	49.20	49.20	1.34%	3
Nov 10, 2025	48.50	48.55	48.30	48.55	48.55	1.25%	353
Nov 7, 2025	47.95	47.95	47.95	47.95	47.95	-0.62%	2,000
Nov 5, 2025	48.35	48.35	48.25	48.25	48.25	-2.62%	160
Nov 3, 2025	49.60	50.30	49.43	49.55	49.55	1.23%	3,536
Oct 31, 2025	48.45	48.95	48.45	48.95	48.95	0.62%	500
Oct 29, 2025	48.60	48.65	48.60	48.65	48.65	0.52%	539
Oct 28, 2025	48.85	48.85	48.38	48.40	48.40	-1.02%	2,114
Oct 27, 2025	48.90	49.10	48.60	48.90	48.90	-0.41%	1,290